Bursa Malaysia · 5191 · stock

Tambun Indah Land Berhad (5191) stock price history

Every Bursa Malaysia trading session of Tambun Indah Land Berhad from Jan 18, 2011 to Sep 28, 2026: 3,861 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5191 data, free keyYear by year table

5191 adjusted close, 2011 to 2026

5191Tambun Indah Land Berhad
MYR 0.7050-12.4% over one year
201520202025
MYR 1.37
All time high, 2014
MYR 0.8550
52 week high, MYR 0.6800 low
3,861
Daily sessions since 2011

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

5191 key facts

  • Tambun Indah Land Berhad (5191) closed at MYR 0.7050 on Sep 28, 2026 on Bursa Malaysia.
  • 5191's all time high close is MYR 1.37, set on Sep 29, 2014; its all time low close is MYR 0.2295 on Jun 4, 2012.
  • 5191's 52 week range is MYR 0.6800 to MYR 0.8550.
  • 5191 returned -12.4% over the year to Sep 28, 2026 and +19.6% over five years.
  • Over ten years 5191 returned -21%, -2.4% a year compounded.
  • 5191's deepest drawdown was -79.6% from Sep 29, 2014 to Mar 19, 2020.
  • DataCedar holds 3,861 daily sessions of 5191 history from Jan 18, 2011 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

5191 price chart, 2011 to 2026

5191 adjusted close, Jan 18, 2011 to Sep 28, 2026MYR 0.2386MYR 0.5891MYR 0.9396MYR 1.2920122014201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5191 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months-6.0%
6 months-8.4%
Year to date-9.6%
1 year-12.4%
3 years-11.9%
5 years+19.6%
10 years-21.4%
Since Jan 18, 2011+115.2%
Compound annual growth, 15.7 years+5.0%

5191 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.37 on Sep 29, 2014
All time low close
MYR 0.2295 on Jun 4, 2012
52 week high
MYR 0.8550 on Oct 6, 2025
52 week low
MYR 0.6800 on Sep 3, 2026
Deepest drawdown
-79.6% from Sep 29, 2014 to Mar 19, 2020, not yet recovered
Best single session
+17.3% on Feb 13, 2023
Worst single session
-14.4% on Mar 16, 2020
Volatility, 1 year annualised
23.8%
Sessions closing higher, 1 year
26%
Growth of 1 since 2011
2.2×
Best calendar year
2013, +110%
Worst calendar year
2017, -21%

5191 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 18, 2011; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.7850MYR 0.8250MYR 0.6800MYR 0.7050-10.2%13.1M183
2025MYR 0.8877MYR 0.9122MYR 0.6964MYR 0.7850-11.6%18.3M244
2024MYR 0.7817MYR 1.20MYR 0.7726MYR 0.8877+14.2%88.9M247
2023MYR 0.6589MYR 0.9560MYR 0.6546MYR 0.7772+18.0%36.3M244
2022MYR 0.5846MYR 0.8386MYR 0.5765MYR 0.6589+12.7%77.5M243
2021MYR 0.5232MYR 0.6715MYR 0.4685MYR 0.5846+10.9%86.1M245
2020MYR 0.5239MYR 0.5544MYR 0.2675MYR 0.5271-0.1%105.3M247
2019MYR 0.5228MYR 0.5895MYR 0.5125MYR 0.5276+1.6%42.8M246
2018MYR 0.6511MYR 0.7223MYR 0.4764MYR 0.5194-20.2%128.9M243
2017MYR 0.8261MYR 0.9349MYR 0.6351MYR 0.6511-21.2%82.3M252
2016MYR 0.7803MYR 0.9391MYR 0.7130MYR 0.8261+5.1%77.2M250
2015MYR 0.8461MYR 1.04MYR 0.6465MYR 0.7859-7.1%107.4M246
2014MYR 0.7639MYR 1.37MYR 0.7175MYR 0.8461+10.8%220.4M247
2013MYR 0.3641MYR 0.7862MYR 0.3461MYR 0.7639+109.8%247.3M246
2012MYR 0.2673MYR 0.3713MYR 0.2295MYR 0.3641+36.2%160M245
2011MYR 0.3255MYR 0.3520MYR 0.2608MYR 0.2673n/a125.1M233

5191 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.7050-3.4%
August 2026MYR 0.7300-2.7%
July 2026MYR 0.7500-5.1%
June 2026MYR 0.7900+1.3%
May 2026MYR 0.7800-2.5%
April 2026MYR 0.8000+5.3%
March 2026MYR 0.7600-2.6%
February 2026MYR 0.7800-1.9%
January 2026MYR 0.7950+1.3%
December 2025MYR 0.7850-1.9%
November 2025MYR 0.8000-1.2%
October 2025MYR 0.8100-0.6%

About the 5191 data

Daily bars. 3,861 sessions from Jan 18, 2011 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 18, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 18, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5191/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5186 Malaysia Marine and Heavy Engineering Holdings Berhad
  • 5187 HB Global Limited
  • 5188 China Ouhua Winery Holdings Limited
  • 5190 Benalec Holdings Berhad
  • 5192 EC Excel Holdings Berhad
  • 5195 Censof Holdings Berhad
  • 5196 Berjaya Food Berhad
  • 5197 Focus Lumber Berhad

Common questions

5191 share price history

Start with any symbol.

Start free